| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 3,753,000 | -10,200 | 0 |
7.26
8
7.38
|
|
2 tháng
(2026-04-13) |
1.31 | 21.87% | 8,489,000 | -400 | 0 |
5.57
8
7.38
|
|
3 tháng
(2026-03-16) |
2.25 | 44.55% | 11,622,000 | -11,600 | -0.1 |
4.88
8
7.38
|
|
6 tháng
(2025-12-15) |
2.60 | 55.32% | 16,360,000 | -12,900 | -0.1 |
4.65
8
7.38
|
|
12 tháng
(2025-06-17) |
1.89 | 34.94% | 24,733,100 | -13,200 | -0.1 |
4.37
8
7.38
|
|
24 tháng
(2024-06-24) |
2.66 | 57.33% | 37,729,200 | -16,650 | -0.1 |
3.81
8
7.38
|
|
36 tháng
(2023-06-28) |
0.98 | 15.51% | 56,571,200 | -25,300 | -0.1 |
3.81
8
7.38
|
|
60 tháng
(2021-07-08) |
0.40 | 5.82% | 161,217,700 | -25,728 | -0.3 |
3.81
15.97
7.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
4.79
|
109,200 | 4.77 | 4.82 | 4.76 | 500 | 0 | 0.0 |
| 07/06/2024 |
4.76
|
23,700 | 4.74 | 4.79 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
44,400 | 4.70 | 4.82 | 4.70 | 0 | 150 | -0.0 |
| 05/06/2024 |
4.79
|
46,800 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 04/06/2024 |
4.79
|
76,300 | 4.74 | 4.83 | 4.72 | 0 | 0 | 0 |
| 03/06/2024 |
4.74
|
55,400 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 |
| 31/05/2024 |
4.70
|
48,100 | 4.67 | 4.95 | 4.67 | 0 | 0 | 0 |
| 30/05/2024 |
4.68
|
85,000 | 4.54 | 4.83 | 4.54 | 0 | 4,900 | -0.0 |
| 29/05/2024 |
4.83
|
142,000 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 28/05/2024 |
4.94
|
212,600 | 4.55 | 4.94 | 4.55 | 0 | 0 | 0 |
| 27/05/2024 |
4.62
|
107,200 | 4.36 | 4.62 | 4.36 | 1,000 | 0 | 0.0 |
| 24/05/2024 |
4.58
|
294,600 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
211,200 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
63,000 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
| 21/05/2024 |
4.28
|
27,800 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.29
|
56,600 | 4.39 | 4.39 | 4.25 | 0 | 0 | 0 |
| 17/05/2024 |
4.27
|
71,800 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 16/05/2024 |
4.28
|
41,700 | 4.27 | 4.28 | 4.24 | 0 | 0 | 0 |
| 15/05/2024 |
4.26
|
27,800 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 14/05/2024 |
4.20
|
96,000 | 4.31 | 4.34 | 4.20 | 0 | 0 | 0 |
| 13/05/2024 |
4.31
|
26,000 | 4.31 | 4.35 | 4.30 | 0 | 100 | -0.0 |
| 10/05/2024 |
4.32
|
73,900 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
| 09/05/2024 |
4.28
|
35,100 | 4.20 | 4.28 | 4.13 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
32,100 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
| 07/05/2024 |
4.07
|
142,800 | 4.06 | 4.15 | 4.02 | 0 | 0 | 0 |
| 06/05/2024 |
4.10
|
105,400 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
28,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 02/05/2024 |
4.15
|
103,900 | 4.16 | 4.23 | 4.10 | 5,000 | 0 | 0.0 |
| 26/04/2024 |
4.16
|
40,600 | 4.12 | 4.16 | 4.12 | 500 | 0 | 0.0 |
| 25/04/2024 |
4.12
|
77,700 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
73,900 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
| 23/04/2024 |
4.19
|
27,900 | 4.19 | 4.21 | 3.98 | 0 | 0 | 0 |
| 22/04/2024 |
4.18
|
31,300 | 4.21 | 4.22 | 4.18 | 0 | 0 | 0 |
| 19/04/2024 |
4.21
|
60,300 | 4.24 | 4.25 | 4.11 | 0 | 0 | 0 |
| 17/04/2024 |
4.24
|
54,000 | 4.23 | 4.47 | 4.19 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
241,700 | 4.32 | 4.33 | 4.15 | 0 | 0 | 0 |
| 15/04/2024 |
4.32
|
164,400 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
| 12/04/2024 |
4.64
|
114,000 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
| 11/04/2024 |
4.67
|
29,800 | 4.68 | 4.68 | 4.61 | 0 | 7,500 | -0.0 |
| 10/04/2024 |
4.66
|
165,600 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
| 09/04/2024 |
4.72
|
83,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 08/04/2024 |
4.83
|
111,100 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 05/04/2024 |
4.84
|
45,600 | 4.81 | 4.86 | 4.78 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
27,200 | 4.84 | 4.88 | 4.81 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
128,500 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
| 02/04/2024 |
4.82
|
73,800 | 4.85 | 4.88 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.83
|
101,200 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 |
| 29/03/2024 |
4.83
|
51,900 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
| 28/03/2024 |
4.86
|
43,800 | 4.92 | 4.94 | 4.86 | 0 | 0 | 0 |
| 27/03/2024 |
4.92
|
70,800 | 4.89 | 4.92 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.89
|
103,300 | 4.86 | 4.90 | 4.84 | 300 | 0 | 0.0 |
| 25/03/2024 |
4.86
|
194,400 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.80
|
486,900 | 4.76 | 4.92 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.67
|
817,300 | 4.84 | 5 | 4.67 | 0 | 300 | -0.0 |
| 20/03/2024 |
4.82
|
211,300 | 4.92 | 4.99 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.85
|
124,000 | 5 | 5 | 4.83 | 0 | 0 | 0 |
| 18/03/2024 |
4.83
|
132,100 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 15/03/2024 |
5
|
111,900 | 5 | 5.03 | 4.94 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
44,800 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 13/03/2024 |
4.99
|
60,300 | 4.99 | 5.01 | 4.91 | 0 | 0 | 0 |
| 12/03/2024 |
5
|
16,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
21,900 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/03/2024 |
5
|
135,600 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 07/03/2024 |
5.03
|
16,200 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
| 06/03/2024 |
5.02
|
38,200 | 5.05 | 5.07 | 5.01 | 2,000 | 0 | 0.0 |
| 05/03/2024 |
5.03
|
48,900 | 5.02 | 5.03 | 4.99 | 100 | 0 | 0.0 |
| 04/03/2024 |
5.02
|
47,600 | 5.01 | 5.02 | 4.98 | 0 | 0 | 0 |
| 01/03/2024 |
5.01
|
31,700 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 29/02/2024 |
5.01
|
39,200 | 5 | 5.01 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.02
|
69,300 | 5.07 | 5.07 | 4.98 | 700 | 0 | 0.0 |
| 27/02/2024 |
5.01
|
73,800 | 4.83 | 5.01 | 4.83 | 900 | 0 | 0.0 |
| 26/02/2024 |
4.99
|
36,400 | 4.99 | 5 | 4.96 | 0 | 0 | 0 |
| 23/02/2024 |
4.99
|
49,600 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 22/02/2024 |
5.01
|
68,400 | 5 | 5.04 | 4.99 | 500 | 0 | 0.0 |
| 21/02/2024 |
5
|
91,000 | 4.99 | 5.03 | 4.97 | 100 | 100 | -0 |
| 20/02/2024 |
4.99
|
59,300 | 5.03 | 5.03 | 4.95 | 100 | 0 | 0.0 |
| 19/02/2024 |
5.03
|
24,800 | 5.01 | 5.03 | 4.97 | 0 | 0 | 0 |
| 16/02/2024 |
5.01
|
97,900 | 5.01 | 5.03 | 4.91 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.01
|
7,900 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5
|
14,600 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
45,800 | 5.02 | 5.18 | 4.90 | 0 | 0 | 0 |
| 05/02/2024 |
5.02
|
83,300 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.70
|
60,800 | 5.18 | 5.18 | 4.70 | 1,000 | 0 | 0.0 |
| 01/02/2024 |
5.03
|
11,600 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
22,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
25,700 | 5.08 | 5.20 | 5 | 0 | 0 | 0 |
| 29/01/2024 |
5.01
|
22,400 | 5.01 | 5.07 | 5 | 200 | 0 | 0.0 |
| 26/01/2024 |
5.01
|
8,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
24,800 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 24/01/2024 |
5.02
|
41,900 | 5.01 | 5.07 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
21,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5.01
|
50,600 | 5.01 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/01/2024 |
5.01
|
38,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.06
|
17,500 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
| 17/01/2024 |
5.09
|
47,700 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5.02
|
38,100 | 5.03 | 5.07 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5.03
|
23,000 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 12/01/2024 |
5.01
|
42,100 | 5.14 | 5.14 | 5.01 | 100 | 0 | 0.0 |
| 11/01/2024 |
5.11
|
107,800 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5.09
|
46,700 | 5.05 | 5.14 | 5.03 | 0 | 0 | 0 |